Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | JPY | 1,248 | 1,276 | 1,202 | 1,234 | 1,234 | -17 (-1.36%) | 54,700 |
23 Mar 2020 | JPY | 1,250 | 1,290 | 1,204 | 1,251 | 1,251 | -42 (-3.25%) | 69,500 |
19 Mar 2020 | JPY | 1,165 | 1,293 | 1,138 | 1,293 | 1,293 | +188 (+17.01%) | 114,000 |
18 Mar 2020 | JPY | 1,084 | 1,148 | 1,081 | 1,105 | 1,105 | +51 (+4.84%) | 62,500 |
17 Mar 2020 | JPY | 962 | 1,059 | 953 | 1,054 | 1,054 | +50 (+4.98%) | 80,800 |
16 Mar 2020 | JPY | 997 | 1,044 | 993 | 1,004 | 1,004 | +11 (+1.11%) | 61,500 |
13 Mar 2020 | JPY | 980 | 1,041 | 953 | 993 | 993 | -76 (-7.11%) | 111,500 |
12 Mar 2020 | JPY | 1,109 | 1,129 | 1,064 | 1,069 | 1,069 | -75 (-6.56%) | 91,700 |
11 Mar 2020 | JPY | 1,207 | 1,219 | 1,141 | 1,144 | 1,144 | -41 (-3.46%) | 69,000 |
10 Mar 2020 | JPY | 1,097 | 1,187 | 1,076 | 1,185 | 1,185 | +28 (+2.42%) | 98,700 |
9 Mar 2020 | JPY | 1,160 | 1,194 | 1,146 | 1,157 | 1,157 | -62 (-5.09%) | 96,100 |
6 Mar 2020 | JPY | 1,268 | 1,268 | 1,215 | 1,219 | 1,219 | -60 (-4.69%) | 65,700 |
5 Mar 2020 | JPY | 1,317 | 1,317 | 1,270 | 1,279 | 1,279 | -24 (-1.84%) | 67,000 |
4 Mar 2020 | JPY | 1,292 | 1,319 | 1,286 | 1,303 | 1,303 | -6 (-0.46%) | 66,900 |
3 Mar 2020 | JPY | 1,404 | 1,417 | 1,307 | 1,309 | 1,309 | -75 (-5.42%) | 77,900 |
2 Mar 2020 | JPY | 1,317 | 1,417 | 1,315 | 1,384 | 1,384 | +37 (+2.75%) | 76,600 |
28 Feb 2020 | JPY | 1,337 | 1,410 | 1,330 | 1,347 | 1,347 | -110 (-7.55%) | 121,700 |
27 Feb 2020 | JPY | 1,516 | 1,516 | 1,446 | 1,457 | 1,457 | -81 (-5.27%) | 306,600 |
26 Feb 2020 | JPY | 1,560 | 1,569 | 1,534 | 1,538 | 1,538 | -37 (-2.35%) | 237,000 |
25 Feb 2020 | JPY | 1,561 | 1,597 | 1,553 | 1,575 | 1,575 | -34 (-2.11%) | 115,500 |
21 Feb 2020 | JPY | 1,615 | 1,624 | 1,609 | 1,609 | 1,609 | -17 (-1.05%) | 37,500 |
20 Feb 2020 | JPY | 1,631 | 1,638 | 1,626 | 1,626 | 1,626 | -4 (-0.25%) | 35,300 |
19 Feb 2020 | JPY | 1,610 | 1,636 | 1,608 | 1,630 | 1,630 | +14 (+0.87%) | 29,400 |
18 Feb 2020 | JPY | 1,630 | 1,631 | 1,614 | 1,616 | 1,616 | -18 (-1.10%) | 39,300 |
17 Feb 2020 | JPY | 1,658 | 1,658 | 1,633 | 1,634 | 1,634 | -37 (-2.21%) | 49,000 |
14 Feb 2020 | JPY | 1,684 | 1,684 | 1,667 | 1,671 | 1,671 | -16 (-0.95%) | 30,200 |
13 Feb 2020 | JPY | 1,674 | 1,687 | 1,669 | 1,687 | 1,687 | +11 (+0.66%) | 29,900 |
12 Feb 2020 | JPY | 1,685 | 1,686 | 1,674 | 1,676 | 1,676 | +2 (+0.12%) | 15,400 |
10 Feb 2020 | JPY | 1,668 | 1,674 | 1,666 | 1,674 | 1,674 | -1 (-0.06%) | 32,300 |
7 Feb 2020 | JPY | 1,680 | 1,680 | 1,666 | 1,675 | 1,675 | -5 (-0.30%) | 39,200 |